City Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	104.50	106.60	104.50	106.00	106.00	0.95%	123,758
May 23, 2026	104.00	106.00	104.00	105.00	105.00	-0.94%	68,561
May 21, 2026	104.60	106.90	104.00	106.00	106.00	1.34%	353,201
May 20, 2026	103.60	105.30	103.60	104.60	104.60	0.29%	189,380
May 19, 2026	103.50	104.80	103.50	104.30	104.30	-0.19%	241,307
May 18, 2026	103.50	104.90	103.50	104.50	104.50	-	184,820
May 17, 2026	103.10	105.50	103.10	104.50	104.50	0.38%	161,610
May 14, 2026	104.10	104.80	103.20	104.10	104.10	0.10%	182,757
May 13, 2026	104.00	105.70	103.20	104.00	104.00	-0.48%	150,501
May 12, 2026	102.70	109.00	102.20	104.50	104.50	1.46%	202,960
May 11, 2026	103.20	103.90	101.90	103.00	103.00	-0.68%	151,924
May 10, 2026	103.30	104.90	102.60	103.70	103.70	-0.67%	214,600
May 7, 2026	104.40	105.00	102.00	104.40	104.40	2.35%	263,381
May 6, 2026	100.90	102.50	100.90	102.00	102.00	0.69%	158,683
May 5, 2026	100.90	102.00	100.90	101.30	101.30	-	489,242
May 4, 2026	101.30	101.90	100.60	101.30	101.30	0.10%	182,105
May 3, 2026	100.80	103.20	100.80	101.20	101.20	0.20%	58,141
Apr 30, 2026	101.00	101.40	100.60	101.00	101.00	0.10%	385,558
Apr 29, 2026	100.90	102.00	100.90	100.90	100.90	-0.39%	104,205
Apr 28, 2026	101.30	101.70	100.50	101.30	101.30	-	242,560
Apr 27, 2026	101.30	102.30	100.10	101.30	101.30	-0.39%	359,005
Apr 26, 2026	103.90	103.90	100.30	101.70	101.70	0.20%	511,215
Apr 23, 2026	99.80	102.00	99.80	101.50	101.50	0.79%	184,603
Apr 22, 2026	101.20	102.80	99.90	100.70	100.70	0.30%	266,739
Apr 21, 2026	99.80	101.30	99.80	100.40	100.40	-0.10%	174,480
Apr 20, 2026	100.50	101.00	99.60	100.50	100.50	0.10%	204,291
Apr 19, 2026	99.90	100.60	99.70	100.40	100.40	0.40%	163,021
Apr 16, 2026	100.00	100.90	99.50	100.00	100.00	-	162,145
Apr 15, 2026	100.80	101.60	99.90	100.00	100.00	-0.79%	114,756
Apr 13, 2026	102.00	102.00	100.20	100.80	100.80	-0.40%	160,750
Apr 12, 2026	99.70	103.30	99.70	101.20	101.20	0.90%	317,158
Apr 9, 2026	99.50	100.90	99.50	100.30	100.30	0.30%	264,605
Apr 8, 2026	98.90	101.90	98.90	100.00	100.00	0.30%	269,819
Apr 7, 2026	98.90	102.30	98.90	99.70	99.70	0.61%	391,724
Apr 6, 2026	99.10	107.20	98.70	99.10	99.10	-0.70%	501,510
Apr 5, 2026	99.20	101.90	98.70	99.80	99.80	0.60%	367,663
Apr 2, 2026	99.20	99.70	98.60	99.20	99.20	0.40%	114,145
Apr 1, 2026	98.80	99.80	98.60	98.80	98.80	-0.40%	179,779
Mar 31, 2026	99.20	99.70	98.50	99.20	99.20	0.20%	295,150
Mar 30, 2026	99.00	102.00	98.40	99.00	99.00	0.20%	368,158
Mar 29, 2026	99.70	99.70	98.20	98.80	98.80	-0.10%	450,135
Mar 25, 2026	98.30	99.30	98.20	98.90	98.90	0.41%	231,943
Mar 24, 2026	98.90	99.40	98.20	98.50	98.50	-0.40%	179,586
Mar 16, 2026	99.00	99.00	98.40	98.90	98.90	0.51%	253,106
Mar 15, 2026	99.00	99.20	98.00	98.40	98.40	-0.40%	192,637
Mar 12, 2026	97.40	99.60	97.40	98.80	98.80	0.51%	424,768
Mar 11, 2026	97.20	99.40	96.40	98.30	98.30	1.34%	234,843
Mar 10, 2026	94.80	98.40	94.70	97.00	97.00	2.32%	484,131
Mar 9, 2026	95.00	95.40	94.00	94.80	94.80	-0.21%	546,069
Mar 8, 2026	90.70	95.80	90.50	95.00	95.00	5.09%	793,140